32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 29043 |
| 3 | 20230725 | 185600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20230725 | 185500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20230725 | 185400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20230725 | 185300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20230725 | 185200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20230725 | 185100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20230725 | 185000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20230725 | 184900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20230725 | 184800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20230725 | 184700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20230725 | 184600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20230725 | 184500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20230725 | 184400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20230725 | 184300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20230725 | 184200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20230725 | 184100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20230725 | 184000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20230725 | 183900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20230725 | 183800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20230725 | 183700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20230725 | 183600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20230725 | 183500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20230725 | 183400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20230725 | 183300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20230725 | 183200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20230725 | 183100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20230725 | 183000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20230725 | 182900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20230725 | 182800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20230725 | 182700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 29043 |
| 33 | 20230725 | 182600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20230725 | 182500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20230725 | 182400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20230725 | 182300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20230725 | 182200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20230725 | 182100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20230725 | 182000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20230725 | 181900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20230725 | 181800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20230725 | 181700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20230725 | 181600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20230725 | 181500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20230725 | 181400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20230725 | 181300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20230725 | 181200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20230725 | 181100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20230725 | 181000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20230725 | 180900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20230725 | 180800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20230725 | 180700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20230725 | 180600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20230725 | 180500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20230725 | 180400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20230725 | 180300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20230725 | 180200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20230725 | 180100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20230725 | 180000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20230725 | 175900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20230725 | 175800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20230725 | 175700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 29043 |
| 63 | 20230725 | 175600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20230725 | 175500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20230725 | 175400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20230725 | 175300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20230725 | 175200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20230725 | 175100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20230725 | 175000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20230725 | 174900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20230725 | 174800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20230725 | 174700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20230725 | 174600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20230725 | 174500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20230725 | 174400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20230725 | 174300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20230725 | 174200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20230725 | 174100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20230725 | 174000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20230725 | 173900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20230725 | 173800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20230725 | 173700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20230725 | 173600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20230725 | 173500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20230725 | 173400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20230725 | 173300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20230725 | 173200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20230725 | 173100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20230725 | 173000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20230725 | 172900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20230725 | 172800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20230725 | 172700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 29043 |
| 93 | 20230725 | 172600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20230725 | 172500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20230725 | 172400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20230725 | 172300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20230725 | 172200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20230725 | 172100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20230725 | 172000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20230725 | 171900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20230725 | 171800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20230725 | 171700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20230725 | 171600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20230725 | 171500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20230725 | 171400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20230725 | 171300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20230725 | 171200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20230725 | 171100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20230725 | 171000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20230725 | 170900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20230725 | 170800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20230725 | 170700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20230725 | 170600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20230725 | 170500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20230725 | 170400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20230725 | 170300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20230725 | 170200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20230725 | 170100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20230725 | 170000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20230725 | 165900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20230725 | 165800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20230725 | 165700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 29043 |
| 123 | 20230725 | 165600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20230725 | 165500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20230725 | 165400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20230725 | 165300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20230725 | 165200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20230725 | 165100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20230725 | 165000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20230725 | 164900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20230725 | 164800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20230725 | 164700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20230725 | 164600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20230725 | 164500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20230725 | 164400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20230725 | 164300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20230725 | 164200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20230725 | 164100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20230725 | 164000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20230725 | 163900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20230725 | 163800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20230725 | 163700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20230725 | 163600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20230725 | 163500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20230725 | 163400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20230725 | 163300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20230725 | 163200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20230725 | 163100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20230725 | 163000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20230725 | 162900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20230725 | 162800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20230725 | 162700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 29043 |
| 153 | 20230725 | 162600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20230725 | 162500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20230725 | 162400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20230725 | 162300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20230725 | 162200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20230725 | 162100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20230725 | 162000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20230725 | 161900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20230725 | 161800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20230725 | 161700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20230725 | 161600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20230725 | 161500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20230725 | 161400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20230725 | 161300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20230725 | 161200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20230725 | 161100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20230725 | 161000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20230725 | 160900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20230725 | 160800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20230725 | 160700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20230725 | 160600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20230725 | 160500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20230725 | 160400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20230725 | 160300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20230725 | 160200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20230725 | 160100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20230725 | 160000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20230725 | 155900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20230725 | 155800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20230725 | 155700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 29043 |
| 183 | 20230725 | 155600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20230725 | 155500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20230725 | 155400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20230725 | 155300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20230725 | 155200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20230725 | 155100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20230725 | 155000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20230725 | 154900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20230725 | 154800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20230725 | 154700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20230725 | 154600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20230725 | 154500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20230725 | 154400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20230725 | 154300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20230725 | 154200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20230725 | 154100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20230725 | 154000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20230725 | 153900 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20230725 | 153800 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20230725 | 153700 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20230725 | 153600 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20230725 | 153500 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20230725 | 153400 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20230725 | 153300 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20230725 | 153200 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20230725 | 153100 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20230725 | 153000 | 19714931550 | 44800 | 44800 | 44800 | 44800 | 29043 |
| 210 | 20230725 | 152900 | 18413805150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20230725 | 152800 | 18413805150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20230725 | 152700 | 18413805150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 213 | 20230725 | 152600 | 18413805150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20230725 | 152500 | 18413805150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20230725 | 152400 | 18413805150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20230725 | 152300 | 18413805150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20230725 | 152200 | 18413805150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20230725 | 152100 | 18413805150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20230725 | 152000 | 18413805150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20230725 | 151900 | 18413805150 | 44850 | 44750 | 44850 | 44750 | 9015 |
| 221 | 20230725 | 151800 | 18010186450 | 44800 | 44750 | 44800 | 44750 | 1152 |
| 222 | 20230725 | 151700 | 17958591000 | 44750 | 44750 | 44800 | 44750 | 1607 |
| 223 | 20230725 | 151600 | 17886672150 | 44750 | 44750 | 44800 | 44750 | 1817 |
| 224 | 20230725 | 151500 | 17805328600 | 44800 | 44750 | 44800 | 44750 | 1920 |
| 225 | 20230725 | 151400 | 17719374850 | 44800 | 44800 | 44850 | 44750 | 11598 |
| 226 | 20230725 | 151300 | 17199818150 | 44800 | 44800 | 44850 | 44800 | 910 |
| 227 | 20230725 | 151200 | 17159043600 | 44800 | 44800 | 44850 | 44800 | 2650 |
| 228 | 20230725 | 151100 | 17040310650 | 44850 | 44800 | 44850 | 44800 | 3240 |
| 229 | 20230725 | 151000 | 16895077100 | 44800 | 44800 | 44850 | 44800 | 690 |
| 230 | 20230725 | 150900 | 16864161350 | 44850 | 44800 | 44850 | 44800 | 600 |
| 231 | 20230725 | 150800 | 16837277600 | 44800 | 44850 | 44850 | 44800 | 482 |
| 232 | 20230725 | 150700 | 16815669650 | 44850 | 44850 | 44850 | 44800 | 412 |
| 233 | 20230725 | 150600 | 16797206050 | 44850 | 44800 | 44850 | 44800 | 695 |
| 234 | 20230725 | 150500 | 16766041600 | 44850 | 44850 | 44850 | 44800 | 536 |
| 235 | 20230725 | 150400 | 16742015300 | 44850 | 44800 | 44850 | 44800 | 1491 |
| 236 | 20230725 | 150300 | 16675153250 | 44850 | 44850 | 44900 | 44800 | 869 |
| 237 | 20230725 | 150200 | 16636185150 | 44850 | 44850 | 44900 | 44800 | 2174 |
| 238 | 20230725 | 150100 | 16538687100 | 44850 | 44800 | 44850 | 44800 | 738 |
| 239 | 20230725 | 150000 | 16505599450 | 44800 | 44800 | 44850 | 44800 | 484 |
| 240 | 20230725 | 145900 | 16483901750 | 44800 | 44850 | 44850 | 44800 | 641 |
| 241 | 20230725 | 145800 | 16455160250 | 44850 | 44800 | 44850 | 44800 | 808 |
| 242 | 20230725 | 145700 | 16418944450 | 44850 | 44850 | 44850 | 44800 | 320 |
| 243 | 20230725 | 145600 | 16404601950 | 44850 | 44800 | 44850 | 44800 | 237 |
| 244 | 20230725 | 145500 | 16393980000 | 44800 | 44800 | 44850 | 44800 | 674 |
| 245 | 20230725 | 145400 | 16363760900 | 44850 | 44800 | 44850 | 44800 | 1254 |
| 246 | 20230725 | 145300 | 16307528150 | 44800 | 44850 | 44900 | 44800 | 1687 |
| 247 | 20230725 | 145200 | 16231882100 | 44800 | 44800 | 44850 | 44800 | 892 |
| 248 | 20230725 | 145100 | 16191888150 | 44850 | 44850 | 44850 | 44800 | 429 |
| 249 | 20230725 | 145000 | 16172661950 | 44850 | 44800 | 44850 | 44800 | 402 |
| 250 | 20230725 | 144900 | 16154643000 | 44800 | 44800 | 44850 | 44800 | 435 |
| 251 | 20230725 | 144800 | 16135148100 | 44850 | 44850 | 44900 | 44800 | 1591 |
| 252 | 20230725 | 144700 | 16063832500 | 44900 | 44850 | 44900 | 44800 | 420 |
| 253 | 20230725 | 144600 | 16045000350 | 44850 | 44850 | 44850 | 44800 | 2690 |
| 254 | 20230725 | 144500 | 15924396500 | 44850 | 44800 | 44850 | 44800 | 475 |
| 255 | 20230725 | 144400 | 15903099250 | 44800 | 44850 | 44850 | 44800 | 1337 |
| 256 | 20230725 | 144300 | 15843153050 | 44850 | 44800 | 44850 | 44800 | 3160 |
| 257 | 20230725 | 144200 | 15701453400 | 44850 | 44850 | 44850 | 44800 | 646 |
| 258 | 20230725 | 144100 | 15672507750 | 44800 | 44850 | 44850 | 44800 | 721 |
| 259 | 20230725 | 144000 | 15640197900 | 44850 | 44800 | 44850 | 44800 | 657 |
| 260 | 20230725 | 143900 | 15610753850 | 44800 | 44800 | 44850 | 44800 | 1473 |
| 261 | 20230725 | 143800 | 15544756250 | 44850 | 44800 | 44850 | 44800 | 774 |
| 262 | 20230725 | 143700 | 15510057700 | 44850 | 44800 | 44850 | 44800 | 1258 |
| 263 | 20230725 | 143600 | 15453660050 | 44850 | 44800 | 44850 | 44800 | 1407 |
| 264 | 20230725 | 143500 | 15390623950 | 44850 | 44850 | 44850 | 44800 | 719 |
| 265 | 20230725 | 143400 | 15358408200 | 44850 | 44800 | 44850 | 44800 | 662 |
| 266 | 20230725 | 143300 | 15328742400 | 44800 | 44850 | 44850 | 44800 | 867 |
| 267 | 20230725 | 143200 | 15289897650 | 44850 | 44800 | 44850 | 44800 | 334 |
| 268 | 20230725 | 143100 | 15274926450 | 44800 | 44850 | 44900 | 44800 | 10935 |
| 269 | 20230725 | 143000 | 14784531700 | 44850 | 44900 | 44900 | 44850 | 635 |
| 270 | 20230725 | 142900 | 14756041300 | 44900 | 44850 | 44900 | 44850 | 533 |
| 271 | 20230725 | 142800 | 14732128050 | 44900 | 44900 | 44900 | 44850 | 498 |
| 272 | 20230725 | 142700 | 14709787700 | 44900 | 44900 | 44900 | 44850 | 728 |
| 273 | 20230725 | 142600 | 14677133850 | 44900 | 44850 | 44900 | 44850 | 1040 |
| 274 | 20230725 | 142500 | 14630484400 | 44900 | 44900 | 44900 | 44850 | 335 |
| 275 | 20230725 | 142400 | 14615452800 | 44850 | 44850 | 44900 | 44850 | 814 |
| 276 | 20230725 | 142300 | 14578940300 | 44900 | 44900 | 44900 | 44850 | 431 |
| 277 | 20230725 | 142200 | 14559601200 | 44850 | 44900 | 44900 | 44850 | 469 |
| 278 | 20230725 | 142100 | 14538563700 | 44850 | 44900 | 44900 | 44850 | 502 |
| 279 | 20230725 | 142000 | 14516045250 | 44850 | 44900 | 44900 | 44850 | 612 |
| 280 | 20230725 | 141900 | 14488593850 | 44850 | 44850 | 44900 | 44850 | 1235 |
| 281 | 20230725 | 141800 | 14433159750 | 44850 | 44900 | 44900 | 44850 | 278 |
| 282 | 20230725 | 141700 | 14420687800 | 44900 | 44900 | 44900 | 44850 | 1624 |
| 283 | 20230725 | 141600 | 14347792650 | 44850 | 44900 | 44900 | 44850 | 510 |
| 284 | 20230725 | 141500 | 14324913750 | 44900 | 44900 | 44900 | 44850 | 936 |
| 285 | 20230725 | 141400 | 14282929750 | 44900 | 44850 | 44900 | 44850 | 493 |
| 286 | 20230725 | 141300 | 14260814600 | 44850 | 44900 | 44950 | 44850 | 14056 |
| 287 | 20230725 | 141200 | 13629824000 | 44900 | 44900 | 44950 | 44900 | 388 |
| 288 | 20230725 | 141100 | 13612400850 | 44900 | 44900 | 44950 | 44900 | 382 |
| 289 | 20230725 | 141000 | 13595246550 | 44900 | 44950 | 44950 | 44900 | 515 |
| 290 | 20230725 | 140900 | 13572120400 | 44950 | 44900 | 44950 | 44900 | 530 |
| 291 | 20230725 | 140800 | 13548321450 | 44900 | 44900 | 44950 | 44900 | 407 |
| 292 | 20230725 | 140700 | 13530045750 | 44900 | 44950 | 44950 | 44900 | 2331 |
| 293 | 20230725 | 140600 | 13425291600 | 44950 | 44950 | 44950 | 44900 | 1122 |
| 294 | 20230725 | 140500 | 13374875950 | 44900 | 44950 | 44950 | 44900 | 299 |
| 295 | 20230725 | 140400 | 13361447500 | 44950 | 44900 | 44950 | 44900 | 362 |
| 296 | 20230725 | 140300 | 13345191650 | 44900 | 44950 | 44950 | 44900 | 682 |
| 297 | 20230725 | 140200 | 13314567100 | 44950 | 44900 | 44950 | 44900 | 384 |
| 298 | 20230725 | 140100 | 13297321200 | 44900 | 44950 | 44950 | 44900 | 400 |
| 299 | 20230725 | 140000 | 13279356050 | 44950 | 44900 | 44950 | 44900 | 447 |
| 300 | 20230725 | 135900 | 13259282850 | 44950 | 44950 | 44950 | 44900 | 336 |
| 301 | 20230725 | 135800 | 13244191750 | 44900 | 44900 | 44950 | 44900 | 1133 |
| 302 | 20230725 | 135700 | 13193271650 | 44950 | 44900 | 44950 | 44900 | 875 |
| 303 | 20230725 | 135600 | 13153955250 | 44950 | 45000 | 45000 | 44900 | 700 |
| 304 | 20230725 | 135500 | 13122504250 | 44950 | 44950 | 44950 | 44900 | 2287 |
| 305 | 20230725 | 135400 | 13019717650 | 44950 | 44900 | 44950 | 44900 | 405 |
| 306 | 20230725 | 135300 | 13001529800 | 44950 | 44950 | 44950 | 44900 | 598 |
| 307 | 20230725 | 135200 | 12974664650 | 44900 | 44950 | 45000 | 44900 | 547 |
| 308 | 20230725 | 135100 | 12950080250 | 44950 | 44900 | 45000 | 44900 | 2503 |
| 309 | 20230725 | 135000 | 12837588600 | 44900 | 44950 | 44950 | 44900 | 876 |
| 310 | 20230725 | 134900 | 12798249200 | 44900 | 44950 | 44950 | 44900 | 879 |
| 311 | 20230725 | 134800 | 12758758750 | 44900 | 44950 | 44950 | 44900 | 767 |
| 312 | 20230725 | 134700 | 12724296200 | 44950 | 44950 | 44950 | 44900 | 386 |
| 313 | 20230725 | 134600 | 12706961600 | 44900 | 44950 | 44950 | 44900 | 334 |
| 314 | 20230725 | 134500 | 12691956250 | 44900 | 44900 | 44950 | 44900 | 813 |
| 315 | 20230725 | 134400 | 12655414950 | 44950 | 44950 | 44950 | 44900 | 362 |
| 316 | 20230725 | 134300 | 12639148400 | 44900 | 44900 | 45000 | 44900 | 417 |
| 317 | 20230725 | 134200 | 12620395300 | 44900 | 44900 | 44950 | 44900 | 241 |
| 318 | 20230725 | 134100 | 12609569500 | 44900 | 44950 | 44950 | 44900 | 189 |
| 319 | 20230725 | 134000 | 12601080400 | 44950 | 44950 | 45000 | 44900 | 1320 |
| 320 | 20230725 | 133900 | 12541747350 | 44950 | 45000 | 45000 | 44950 | 1382 |
| 321 | 20230725 | 133800 | 12479624650 | 44950 | 44950 | 45000 | 44950 | 529 |
| 322 | 20230725 | 133700 | 12455845950 | 44950 | 45000 | 45000 | 44950 | 499 |
| 323 | 20230725 | 133600 | 12433415250 | 44950 | 44950 | 45000 | 44950 | 393 |
| 324 | 20230725 | 133500 | 12415747650 | 45000 | 45000 | 45000 | 44950 | 2889 |
| 325 | 20230725 | 133400 | 12285885850 | 45000 | 44950 | 45000 | 44900 | 3242 |
| 326 | 20230725 | 133300 | 12140146150 | 44900 | 44900 | 44950 | 44900 | 911 |
| 327 | 20230725 | 133200 | 12099201900 | 44900 | 44900 | 44950 | 44900 | 952 |
| 328 | 20230725 | 133100 | 12056443750 | 44900 | 44900 | 44950 | 44850 | 1296 |
| 329 | 20230725 | 133000 | 11998217250 | 44900 | 44850 | 44950 | 44850 | 1811 |
| 330 | 20230725 | 132900 | 11916880950 | 44900 | 44900 | 44950 | 44850 | 1435 |
| 331 | 20230725 | 132800 | 11852444250 | 44900 | 44900 | 44950 | 44850 | 1239 |
| 332 | 20230725 | 132700 | 11796815600 | 44850 | 44900 | 44950 | 44850 | 1071 |
| 333 | 20230725 | 132600 | 11748703350 | 44900 | 44900 | 44900 | 44850 | 1069 |
| 334 | 20230725 | 132500 | 11700710700 | 44900 | 44900 | 44900 | 44850 | 1180 |
| 335 | 20230725 | 132400 | 11647734400 | 44850 | 44900 | 44900 | 44850 | 351 |
| 336 | 20230725 | 132300 | 11631984150 | 44900 | 44850 | 44900 | 44850 | 2129 |
| 337 | 20230725 | 132200 | 11536453400 | 44850 | 44850 | 44900 | 44850 | 722 |
| 338 | 20230725 | 132100 | 11504050000 | 44900 | 44900 | 44900 | 44850 | 218 |
| 339 | 20230725 | 132000 | 11494264600 | 44850 | 44900 | 44900 | 44850 | 903 |
| 340 | 20230725 | 131900 | 11453728100 | 44900 | 44900 | 44900 | 44850 | 943 |
| 341 | 20230725 | 131800 | 11411399000 | 44900 | 44850 | 44900 | 44850 | 273 |
| 342 | 20230725 | 131700 | 11399152050 | 44850 | 44900 | 44900 | 44850 | 548 |
| 343 | 20230725 | 131600 | 11374573100 | 44900 | 44900 | 44900 | 44850 | 253 |
| 344 | 20230725 | 131500 | 11363224750 | 44900 | 44850 | 44900 | 44850 | 231 |
| 345 | 20230725 | 131400 | 11352862500 | 44850 | 44900 | 44900 | 44850 | 168 |
| 346 | 20230725 | 131300 | 11345323850 | 44850 | 44850 | 44900 | 44850 | 209 |
| 347 | 20230725 | 131200 | 11335946500 | 44850 | 44900 | 44900 | 44850 | 284 |
| 348 | 20230725 | 131100 | 11323199950 | 44900 | 44900 | 44900 | 44850 | 1051 |
| 349 | 20230725 | 131000 | 11276024600 | 44900 | 44900 | 44900 | 44850 | 725 |
| 350 | 20230725 | 130900 | 11243474900 | 44900 | 44850 | 44900 | 44850 | 388 |
| 351 | 20230725 | 130800 | 11226062200 | 44850 | 44900 | 44900 | 44850 | 320 |
| 352 | 20230725 | 130700 | 11211706800 | 44850 | 44900 | 44900 | 44850 | 303 |
| 353 | 20230725 | 130600 | 11198106950 | 44850 | 44900 | 44900 | 44850 | 228 |
| 354 | 20230725 | 130500 | 11187873900 | 44900 | 44900 | 44900 | 44850 | 630 |
| 355 | 20230725 | 130400 | 11159611050 | 44900 | 44900 | 44900 | 44850 | 382 |
| 356 | 20230725 | 130300 | 11142471400 | 44900 | 44900 | 44900 | 44850 | 230 |
| 357 | 20230725 | 130200 | 11132149000 | 44900 | 44900 | 44900 | 44850 | 187 |
| 358 | 20230725 | 130100 | 11123756950 | 44900 | 44950 | 44950 | 44850 | 290 |
| 359 | 20230725 | 130000 | 11110745750 | 44900 | 44900 | 44900 | 44850 | 140 |
| 360 | 20230725 | 125900 | 11104461650 | 44850 | 44850 | 44900 | 44850 | 247 |
| 361 | 20230725 | 125800 | 11093373850 | 44900 | 44850 | 44950 | 44850 | 958 |
| 362 | 20230725 | 125700 | 11050366600 | 44850 | 44900 | 44900 | 44850 | 2279 |
| 363 | 20230725 | 125600 | 10948043300 | 44900 | 44850 | 44900 | 44850 | 486 |
| 364 | 20230725 | 125500 | 10926225200 | 44850 | 44850 | 44900 | 44850 | 1017 |
| 365 | 20230725 | 125400 | 10880568950 | 44850 | 44900 | 44900 | 44850 | 2568 |
| 366 | 20230725 | 125300 | 10765275700 | 44900 | 44900 | 44900 | 44850 | 248 |
| 367 | 20230725 | 125200 | 10754148000 | 44900 | 44900 | 44900 | 44850 | 16989 |
| 368 | 20230725 | 125100 | 9991366700 | 44900 | 44950 | 44950 | 44900 | 382 |
| 369 | 20230725 | 125000 | 9974208200 | 44950 | 44900 | 44950 | 44900 | 227 |
| 370 | 20230725 | 124900 | 9964009600 | 44900 | 44900 | 44950 | 44900 | 425 |
| 371 | 20230725 | 124800 | 9944914350 | 44900 | 44950 | 44950 | 44900 | 221 |
| 372 | 20230725 | 124700 | 9934985450 | 44900 | 44950 | 44950 | 44900 | 397 |
| 373 | 20230725 | 124600 | 9917150950 | 44950 | 44950 | 44950 | 44900 | 248 |
| 374 | 20230725 | 124500 | 9906011750 | 44950 | 44900 | 44950 | 44900 | 226 |
| 375 | 20230725 | 124400 | 9895859750 | 44900 | 44950 | 44950 | 44900 | 241 |
| 376 | 20230725 | 124300 | 9885034050 | 44900 | 44900 | 44950 | 44900 | 537 |
| 377 | 20230725 | 124200 | 9860912600 | 44900 | 44950 | 44950 | 44900 | 425 |
| 378 | 20230725 | 124100 | 9841819650 | 44950 | 44950 | 44950 | 44900 | 325 |
| 379 | 20230725 | 124000 | 9827213850 | 44950 | 44950 | 44950 | 44900 | 335 |
| 380 | 20230725 | 123900 | 9812167450 | 44950 | 44950 | 44950 | 44900 | 162 |
| 381 | 20230725 | 123800 | 9804888000 | 44950 | 44950 | 44950 | 44900 | 140 |
| 382 | 20230725 | 123700 | 9798598750 | 44950 | 44950 | 44950 | 44900 | 1368 |
| 383 | 20230725 | 123600 | 9737161950 | 44950 | 45000 | 45000 | 44900 | 479 |
| 384 | 20230725 | 123500 | 9715633700 | 44950 | 44950 | 45000 | 44900 | 136 |
| 385 | 20230725 | 123400 | 9709520550 | 44950 | 44950 | 45000 | 44900 | 4042 |
| 386 | 20230725 | 123300 | 9527743900 | 44900 | 44950 | 45000 | 44900 | 798 |
| 387 | 20230725 | 123200 | 9491881050 | 44950 | 44950 | 44950 | 44900 | 392 |
| 388 | 20230725 | 123100 | 9474261000 | 44900 | 44950 | 45000 | 44900 | 235 |
| 389 | 20230725 | 123000 | 9463702900 | 44950 | 44950 | 45000 | 44900 | 294 |
| 390 | 20230725 | 122900 | 9450493950 | 44900 | 44900 | 44950 | 44900 | 172 |
| 391 | 20230725 | 122800 | 9442766050 | 44900 | 44950 | 44950 | 44900 | 307 |
| 392 | 20230725 | 122700 | 9428971000 | 44950 | 44950 | 45000 | 44900 | 295 |
| 393 | 20230725 | 122600 | 9415719600 | 44950 | 44950 | 45000 | 44900 | 134 |
| 394 | 20230725 | 122500 | 9409697200 | 44900 | 44950 | 44950 | 44900 | 638 |
| 395 | 20230725 | 122400 | 9381036350 | 44950 | 44950 | 45000 | 44900 | 643 |
| 396 | 20230725 | 122300 | 9352134250 | 44950 | 44950 | 45000 | 44900 | 1318 |
| 397 | 20230725 | 122200 | 9292897050 | 44950 | 44950 | 45000 | 44900 | 229 |
| 398 | 20230725 | 122100 | 9282604600 | 44950 | 44950 | 44950 | 44900 | 406 |
| 399 | 20230725 | 122000 | 9264365350 | 44950 | 44950 | 45000 | 44900 | 554 |
| 400 | 20230725 | 121900 | 9239467450 | 44950 | 44950 | 45000 | 44900 | 352 |
| 401 | 20230725 | 121800 | 9223645700 | 45000 | 44950 | 45000 | 44900 | 1172 |
| 402 | 20230725 | 121700 | 9170986250 | 44950 | 44950 | 44950 | 44900 | 373 |
| 403 | 20230725 | 121600 | 9154220400 | 44900 | 44950 | 44950 | 44900 | 657 |
| 404 | 20230725 | 121500 | 9124696400 | 44950 | 44950 | 44950 | 44900 | 601 |
| 405 | 20230725 | 121400 | 9097685000 | 44950 | 44950 | 44950 | 44900 | 799 |
| 406 | 20230725 | 121300 | 9061783850 | 44950 | 44950 | 45000 | 44900 | 285 |
| 407 | 20230725 | 121200 | 9048977900 | 44950 | 44950 | 45000 | 44900 | 529 |
| 408 | 20230725 | 121100 | 9025212400 | 44950 | 44950 | 45000 | 44950 | 1052 |
| 409 | 20230725 | 121000 | 8977924350 | 44900 | 44950 | 44950 | 44900 | 315 |
| 410 | 20230725 | 120900 | 8963771700 | 44900 | 44950 | 45000 | 44900 | 497 |
| 411 | 20230725 | 120800 | 8941437850 | 44950 | 44950 | 45000 | 44900 | 248 |
| 412 | 20230725 | 120700 | 8930292650 | 44950 | 44950 | 44950 | 44900 | 115 |
| 413 | 20230725 | 120600 | 8925125350 | 44900 | 44900 | 44950 | 44900 | 615 |
| 414 | 20230725 | 120500 | 8897494900 | 44900 | 44950 | 45000 | 44900 | 147 |
| 415 | 20230725 | 120400 | 8890888000 | 44950 | 44950 | 44950 | 44900 | 235 |
| 416 | 20230725 | 120300 | 8880328800 | 44950 | 44950 | 44950 | 44900 | 1907 |
| 417 | 20230725 | 120200 | 8794686950 | 44900 | 44950 | 44950 | 44900 | 175 |
| 418 | 20230725 | 120100 | 8786827000 | 44950 | 44900 | 44950 | 44900 | 225 |
| 419 | 20230725 | 120000 | 8776715500 | 44950 | 44900 | 45000 | 44900 | 962 |
| 420 | 20230725 | 115900 | 8733477150 | 44950 | 44900 | 44950 | 44900 | 792 |
| 421 | 20230725 | 115800 | 8697913600 | 44900 | 44950 | 44950 | 44900 | 115 |
| 422 | 20230725 | 115700 | 8692745400 | 44950 | 44950 | 44950 | 44900 | 418 |
| 423 | 20230725 | 115600 | 8673962750 | 44950 | 44950 | 44950 | 44900 | 173 |
| 424 | 20230725 | 115500 | 8666186800 | 44900 | 44900 | 44950 | 44900 | 601 |
| 425 | 20230725 | 115400 | 8639180500 | 44900 | 44950 | 45000 | 44900 | 364 |
| 426 | 20230725 | 115300 | 8622824550 | 44950 | 44950 | 45000 | 44900 | 372 |
| 427 | 20230725 | 115200 | 8606104700 | 44950 | 44950 | 44950 | 44900 | 577 |
| 428 | 20230725 | 115100 | 8580176350 | 44950 | 44950 | 44950 | 44900 | 363 |
| 429 | 20230725 | 115000 | 8563864800 | 44900 | 44950 | 44950 | 44900 | 1285 |
| 430 | 20230725 | 114900 | 8506107650 | 44900 | 44950 | 44950 | 44900 | 650 |
| 431 | 20230725 | 114800 | 8476898750 | 44950 | 44950 | 44950 | 44900 | 736 |
| 432 | 20230725 | 114700 | 8443824600 | 44950 | 44950 | 44950 | 44900 | 545 |
| 433 | 20230725 | 114600 | 8419340300 | 44950 | 44950 | 44950 | 44900 | 487 |
| 434 | 20230725 | 114500 | 8397453150 | 44900 | 44900 | 44950 | 44900 | 511 |
| 435 | 20230725 | 114400 | 8374505300 | 44950 | 44950 | 44950 | 44900 | 570 |
| 436 | 20230725 | 114300 | 8348890900 | 44950 | 44950 | 44950 | 44900 | 236 |
| 437 | 20230725 | 114200 | 8338290000 | 44900 | 44900 | 44950 | 44900 | 597 |
| 438 | 20230725 | 114100 | 8311471650 | 44900 | 44900 | 44950 | 44900 | 183 |
| 439 | 20230725 | 114000 | 8303252300 | 44950 | 44950 | 44950 | 44900 | 229 |
| 440 | 20230725 | 113900 | 8292966250 | 44900 | 44950 | 45000 | 44900 | 327 |
| 441 | 20230725 | 113800 | 8278270650 | 44900 | 44950 | 45000 | 44900 | 2083 |
| 442 | 20230725 | 113700 | 8184650650 | 44900 | 44900 | 44950 | 44900 | 953 |
| 443 | 20230725 | 113600 | 8141832100 | 44950 | 44950 | 44950 | 44900 | 1207 |
| 444 | 20230725 | 113500 | 8087587400 | 44950 | 44950 | 44950 | 44900 | 566 |
| 445 | 20230725 | 113400 | 8062163800 | 44950 | 44950 | 44950 | 44900 | 199 |
| 446 | 20230725 | 113300 | 8053223400 | 44900 | 44900 | 44950 | 44900 | 385 |
| 447 | 20230725 | 113200 | 8035935850 | 44900 | 44900 | 44950 | 44900 | 321 |
| 448 | 20230725 | 113100 | 8021520950 | 44900 | 44950 | 44950 | 44900 | 373 |
| 449 | 20230725 | 113000 | 8004769650 | 44900 | 44950 | 44950 | 44900 | 240 |
| 450 | 20230725 | 112900 | 7993985900 | 44900 | 44900 | 44950 | 44900 | 292 |
| 451 | 20230725 | 112800 | 7980870350 | 44900 | 44950 | 44950 | 44900 | 388 |
| 452 | 20230725 | 112700 | 7963446600 | 44950 | 44900 | 44950 | 44900 | 239 |
| 453 | 20230725 | 112600 | 7952713000 | 44900 | 44900 | 44950 | 44900 | 748 |
| 454 | 20230725 | 112500 | 7919122400 | 44950 | 44950 | 44950 | 44900 | 374 |
| 455 | 20230725 | 112400 | 7902316250 | 44950 | 44950 | 44950 | 44900 | 554 |
| 456 | 20230725 | 112300 | 7877432250 | 44950 | 44950 | 44950 | 44900 | 454 |
| 457 | 20230725 | 112200 | 7857032400 | 44900 | 44950 | 44950 | 44900 | 1092 |
| 458 | 20230725 | 112100 | 7807960400 | 44950 | 44900 | 44950 | 44900 | 411 |
| 459 | 20230725 | 112000 | 7789505900 | 44900 | 44900 | 44950 | 44900 | 357 |
| 460 | 20230725 | 111900 | 7773469000 | 44950 | 44950 | 44950 | 44900 | 542 |
| 461 | 20230725 | 111800 | 7749117100 | 44950 | 44900 | 44950 | 44900 | 517 |
| 462 | 20230725 | 111700 | 7725889750 | 44900 | 44950 | 44950 | 44900 | 455 |
| 463 | 20230725 | 111600 | 7705451750 | 44900 | 44900 | 44950 | 44900 | 295 |
| 464 | 20230725 | 111500 | 7692197800 | 44950 | 44950 | 44950 | 44900 | 716 |
| 465 | 20230725 | 111400 | 7660025550 | 44950 | 44900 | 44950 | 44900 | 474 |
| 466 | 20230725 | 111300 | 7638737650 | 44950 | 44950 | 44950 | 44900 | 197 |
| 467 | 20230725 | 111200 | 7629889750 | 44900 | 44950 | 44950 | 44900 | 5069 |
| 468 | 20230725 | 111100 | 7402244550 | 44950 | 44950 | 44950 | 44900 | 909 |
| 469 | 20230725 | 111000 | 7361395950 | 44950 | 44950 | 44950 | 44900 | 298 |
| 470 | 20230725 | 110900 | 7348004850 | 44900 | 44950 | 44950 | 44900 | 180 |
| 471 | 20230725 | 110800 | 7339919200 | 44950 | 44950 | 44950 | 44900 | 238 |
| 472 | 20230725 | 110700 | 7329227850 | 44950 | 44950 | 44950 | 44900 | 412 |
| 473 | 20230725 | 110600 | 7310722000 | 44900 | 44950 | 44950 | 44900 | 117 |
| 474 | 20230725 | 110500 | 7305467150 | 44900 | 44900 | 45000 | 44900 | 848 |
| 475 | 20230725 | 110400 | 7267354000 | 44950 | 44950 | 45000 | 44900 | 786 |
| 476 | 20230725 | 110300 | 7232027600 | 44950 | 44950 | 45000 | 44900 | 968 |
| 477 | 20230725 | 110200 | 7188517600 | 44950 | 44950 | 45000 | 44900 | 1543 |
| 478 | 20230725 | 110100 | 7119160500 | 44950 | 44950 | 45000 | 44900 | 1248 |
| 479 | 20230725 | 110000 | 7063051950 | 44950 | 44900 | 45000 | 44900 | 3890 |
| 480 | 20230725 | 105900 | 6888209050 | 44950 | 44900 | 44950 | 44900 | 1490 |
| 481 | 20230725 | 105800 | 6821261800 | 44950 | 44950 | 44950 | 44900 | 531 |
| 482 | 20230725 | 105700 | 6797418150 | 44950 | 44950 | 44950 | 44900 | 248 |
| 483 | 20230725 | 105600 | 6786280500 | 44950 | 44950 | 44950 | 44900 | 634 |
| 484 | 20230725 | 105500 | 6757810250 | 44950 | 44950 | 44950 | 44900 | 243 |
| 485 | 20230725 | 105400 | 6746894700 | 44950 | 44900 | 44950 | 44900 | 437 |
| 486 | 20230725 | 105300 | 6727271100 | 44950 | 44900 | 44950 | 44900 | 803 |
| 487 | 20230725 | 105200 | 6691213650 | 44950 | 44900 | 44950 | 44900 | 822 |
| 488 | 20230725 | 105100 | 6654296950 | 44950 | 44950 | 44950 | 44900 | 248 |
| 489 | 20230725 | 105000 | 6643156250 | 44950 | 44950 | 44950 | 44900 | 1965 |
| 490 | 20230725 | 104900 | 6554854800 | 44950 | 44950 | 44950 | 44900 | 830 |
| 491 | 20230725 | 104800 | 6517583350 | 44950 | 44950 | 44950 | 44900 | 659 |
| 492 | 20230725 | 104700 | 6487971200 | 44900 | 44900 | 44950 | 44900 | 814 |
| 493 | 20230725 | 104600 | 6451418300 | 44950 | 44900 | 44950 | 44900 | 363 |
| 494 | 20230725 | 104500 | 6435116150 | 44900 | 44950 | 44950 | 44900 | 474 |
| 495 | 20230725 | 104400 | 6413830900 | 44950 | 44950 | 44950 | 44900 | 888 |
| 496 | 20230725 | 104300 | 6373952700 | 44950 | 44950 | 44950 | 44900 | 1223 |
| 497 | 20230725 | 104200 | 6319022050 | 44950 | 44950 | 44950 | 44900 | 587 |
| 498 | 20230725 | 104100 | 6292644950 | 44900 | 44950 | 44950 | 44900 | 251 |
| 499 | 20230725 | 104000 | 6281373600 | 44950 | 44900 | 44950 | 44900 | 1859 |
| 500 | 20230725 | 103900 | 6197887200 | 44900 | 44950 | 44950 | 44900 | 742 |
| 501 | 20230725 | 103800 | 6164570400 | 44900 | 44900 | 44950 | 44900 | 315 |
| 502 | 20230725 | 103700 | 6150422900 | 44900 | 44950 | 44950 | 44900 | 540 |
| 503 | 20230725 | 103600 | 6126171100 | 44900 | 44900 | 44950 | 44900 | 325 |
| 504 | 20230725 | 103500 | 6111575150 | 44900 | 44900 | 44950 | 44900 | 451 |
| 505 | 20230725 | 103400 | 6091321450 | 44900 | 44900 | 44950 | 44900 | 632 |
| 506 | 20230725 | 103300 | 6062929200 | 44900 | 44950 | 44950 | 44900 | 714 |
| 507 | 20230725 | 103200 | 6030865800 | 44950 | 44950 | 44950 | 44900 | 318 |
| 508 | 20230725 | 103100 | 6016579500 | 44900 | 44950 | 44950 | 44900 | 910 |
| 509 | 20230725 | 103000 | 5975718550 | 44900 | 44900 | 44950 | 44900 | 288 |
| 510 | 20230725 | 102900 | 5962785300 | 44950 | 44950 | 44950 | 44900 | 3511 |
| 511 | 20230725 | 102800 | 5805134350 | 44950 | 44900 | 44950 | 44900 | 242 |
| 512 | 20230725 | 102700 | 5794265400 | 44900 | 44900 | 44950 | 44900 | 528 |
| 513 | 20230725 | 102600 | 5770543400 | 44950 | 44950 | 44950 | 44900 | 366 |
| 514 | 20230725 | 102500 | 5754105250 | 44950 | 44900 | 44950 | 44900 | 396 |
| 515 | 20230725 | 102400 | 5736319750 | 44900 | 44900 | 44950 | 44900 | 437 |
| 516 | 20230725 | 102300 | 5716690900 | 44900 | 44950 | 44950 | 44900 | 446 |
| 517 | 20230725 | 102200 | 5696662000 | 44950 | 44900 | 44950 | 44900 | 1946 |
| 518 | 20230725 | 102100 | 5609277900 | 44900 | 44900 | 44950 | 44900 | 573 |
| 519 | 20230725 | 102000 | 5583538400 | 44950 | 44950 | 45000 | 44950 | 7757 |
| 520 | 20230725 | 101900 | 5234860450 | 44950 | 44950 | 45000 | 44950 | 675 |
| 521 | 20230725 | 101800 | 5204518400 | 45000 | 44950 | 45000 | 44950 | 336 |
| 522 | 20230725 | 101700 | 5189408150 | 44950 | 44950 | 45000 | 44950 | 217 |
| 523 | 20230725 | 101600 | 5179650400 | 44950 | 44950 | 45000 | 44950 | 687 |
| 524 | 20230725 | 101500 | 5148769400 | 44950 | 45000 | 45000 | 44950 | 323 |
| 525 | 20230725 | 101400 | 5134246650 | 44950 | 44950 | 45000 | 44950 | 147 |
| 526 | 20230725 | 101300 | 5127638100 | 44950 | 44950 | 45000 | 44950 | 316 |
| 527 | 20230725 | 101200 | 5113433650 | 45000 | 45000 | 45000 | 44950 | 607 |
| 528 | 20230725 | 101100 | 5086134700 | 45000 | 45000 | 45000 | 44950 | 284 |
| 529 | 20230725 | 101000 | 5073367650 | 44950 | 45000 | 45000 | 44950 | 1062 |
| 530 | 20230725 | 100900 | 5025609250 | 44950 | 44950 | 45000 | 44950 | 189 |
| 531 | 20230725 | 100800 | 5017112700 | 44950 | 45000 | 45000 | 44950 | 202 |
| 532 | 20230725 | 100700 | 5008031750 | 45000 | 44950 | 45000 | 44950 | 369 |
| 533 | 20230725 | 100600 | 4991432850 | 45000 | 44950 | 45000 | 44950 | 617 |
| 534 | 20230725 | 100500 | 4963688550 | 44950 | 44950 | 45000 | 44950 | 255 |
| 535 | 20230725 | 100400 | 4952225550 | 45000 | 44950 | 45000 | 44950 | 395 |
| 536 | 20230725 | 100300 | 4934461300 | 44950 | 44950 | 45000 | 44950 | 308 |
| 537 | 20230725 | 100200 | 4920614950 | 44950 | 44950 | 45000 | 44950 | 816 |
| 538 | 20230725 | 100100 | 4883933400 | 44950 | 45000 | 45000 | 44950 | 250 |
| 539 | 20230725 | 100000 | 4872692750 | 45000 | 45000 | 45000 | 44950 | 114 |
| 540 | 20230725 | 095900 | 4867566550 | 44950 | 44950 | 45000 | 44900 | 2650 |
| 541 | 20230725 | 095800 | 4748453600 | 44950 | 44900 | 44950 | 44900 | 770 |
| 542 | 20230725 | 095700 | 4713852050 | 44900 | 44950 | 44950 | 44900 | 339 |
| 543 | 20230725 | 095600 | 4698626150 | 44900 | 44900 | 44950 | 44900 | 408 |
| 544 | 20230725 | 095500 | 4680296150 | 44900 | 44950 | 44950 | 44900 | 2284 |
| 545 | 20230725 | 095400 | 4577740500 | 44950 | 44900 | 44950 | 44900 | 885 |
| 546 | 20230725 | 095300 | 4537999800 | 44900 | 44950 | 44950 | 44900 | 623 |
| 547 | 20230725 | 095200 | 4510007250 | 44950 | 44950 | 44950 | 44900 | 389 |
| 548 | 20230725 | 095100 | 4492531800 | 44950 | 44900 | 44950 | 44900 | 1702 |
| 549 | 20230725 | 095000 | 4416108100 | 44900 | 44900 | 44950 | 44900 | 1561 |
| 550 | 20230725 | 094900 | 4346011950 | 44950 | 44900 | 44950 | 44900 | 487 |
| 551 | 20230725 | 094800 | 4324137850 | 44900 | 44950 | 44950 | 44900 | 3117 |
| 552 | 20230725 | 094700 | 4184109550 | 44950 | 44900 | 44950 | 44900 | 881 |
| 553 | 20230725 | 094600 | 4144536450 | 44950 | 44950 | 44950 | 44900 | 478 |
| 554 | 20230725 | 094500 | 4123066850 | 44900 | 44900 | 44950 | 44900 | 2164 |
| 555 | 20230725 | 094400 | 4025897550 | 44900 | 44900 | 44950 | 44900 | 2209 |
| 556 | 20230725 | 094300 | 3926689450 | 44900 | 44950 | 44950 | 44900 | 973 |
| 557 | 20230725 | 094200 | 3882987750 | 44950 | 44950 | 44950 | 44900 | 537 |
| 558 | 20230725 | 094100 | 3858855050 | 44950 | 45000 | 45000 | 44900 | 5692 |
| 559 | 20230725 | 094000 | 3603004000 | 45000 | 44950 | 45000 | 44950 | 329 |
| 560 | 20230725 | 093900 | 3588213900 | 44950 | 45000 | 45000 | 44950 | 777 |
| 561 | 20230725 | 093800 | 3553284550 | 45000 | 44950 | 45000 | 44950 | 292 |
| 562 | 20230725 | 093700 | 3540156950 | 44950 | 45000 | 45000 | 44950 | 391 |
| 563 | 20230725 | 093600 | 3522574850 | 45000 | 45000 | 45000 | 44950 | 381 |
| 564 | 20230725 | 093500 | 3505439500 | 45000 | 45000 | 45000 | 44950 | 977 |
| 565 | 20230725 | 093400 | 3461485950 | 45000 | 45000 | 45000 | 44950 | 448 |
| 566 | 20230725 | 093300 | 3441334750 | 45000 | 45000 | 45050 | 44950 | 716 |
| 567 | 20230725 | 093200 | 3409117500 | 45000 | 45050 | 45050 | 44950 | 1445 |
| 568 | 20230725 | 093100 | 3344090900 | 45050 | 45050 | 45050 | 45000 | 452 |
| 569 | 20230725 | 093000 | 3323749650 | 45050 | 45000 | 45050 | 45000 | 530 |
| 570 | 20230725 | 092900 | 3299898450 | 45050 | 45000 | 45050 | 45000 | 89 |
| 571 | 20230725 | 092800 | 3295892400 | 45000 | 45000 | 45050 | 45000 | 840 |
| 572 | 20230725 | 092700 | 3258091550 | 45050 | 44900 | 45050 | 44900 | 4040 |
| 573 | 20230725 | 092600 | 3076394500 | 44950 | 44950 | 44950 | 44900 | 1324 |
| 574 | 20230725 | 092500 | 3016894750 | 44900 | 44950 | 44950 | 44900 | 475 |
| 575 | 20230725 | 092400 | 2995553650 | 44900 | 44950 | 44950 | 44900 | 1021 |
| 576 | 20230725 | 092300 | 2949698800 | 44900 | 44950 | 44950 | 44900 | 5990 |
| 577 | 20230725 | 092200 | 2680496800 | 45000 | 45000 | 45000 | 44950 | 624 |
| 578 | 20230725 | 092100 | 2652442000 | 44950 | 45000 | 45000 | 44950 | 1047 |
| 579 | 20230725 | 092000 | 2605373400 | 44950 | 45050 | 45050 | 44950 | 579 |
| 580 | 20230725 | 091900 | 2579332750 | 45000 | 45000 | 45050 | 45000 | 3317 |
| 581 | 20230725 | 091800 | 2430060600 | 45000 | 45000 | 45050 | 45000 | 766 |
| 582 | 20230725 | 091700 | 2395586850 | 45000 | 45000 | 45050 | 45000 | 1060 |
| 583 | 20230725 | 091600 | 2347885650 | 45000 | 45050 | 45050 | 45000 | 897 |
| 584 | 20230725 | 091500 | 2307519600 | 45000 | 45050 | 45050 | 45000 | 1109 |
| 585 | 20230725 | 091400 | 2257579250 | 45000 | 44950 | 45050 | 44950 | 588 |
| 586 | 20230725 | 091300 | 2231135200 | 44950 | 45000 | 45050 | 44950 | 3668 |
| 587 | 20230725 | 091200 | 2066099900 | 44950 | 44950 | 45000 | 44900 | 3057 |
| 588 | 20230725 | 091100 | 1928722350 | 44900 | 44900 | 44950 | 44900 | 2279 |
| 589 | 20230725 | 091000 | 1826363100 | 44950 | 44950 | 45000 | 44900 | 6565 |
| 590 | 20230725 | 090900 | 1531257100 | 45000 | 45000 | 45050 | 44950 | 6622 |
| 591 | 20230725 | 090800 | 1233259450 | 45050 | 45000 | 45050 | 45000 | 1196 |
| 592 | 20230725 | 090700 | 1179405750 | 45000 | 45100 | 45100 | 45000 | 1828 |
| 593 | 20230725 | 090600 | 1097054850 | 45050 | 45050 | 45100 | 45000 | 2392 |
| 594 | 20230725 | 090500 | 989326500 | 45050 | 45150 | 45150 | 45000 | 5119 |
| 595 | 20230725 | 090400 | 758712000 | 45100 | 45100 | 45150 | 45100 | 1912 |
| 596 | 20230725 | 090300 | 672473850 | 45100 | 45150 | 45150 | 45100 | 3495 |
| 597 | 20230725 | 090200 | 514779800 | 45200 | 45200 | 45250 | 45150 | 3267 |
| 598 | 20230725 | 090100 | 367131300 | 45200 | 45250 | 45350 | 45200 | 3479 |
| 599 | 20230725 | 090000 | 209724600 | 45250 | 45200 | 45250 | 45150 | 4640 |